Crypto exchange Coinbase Pro

Market AirSwap (AST) / USD

Identifier on Coinbase Pro: AST-USD
12...131415
Date Price Volume Open Low High Close
2022-08-20 0.0957 USD 2,059,843.6000 AST 0.0914 USD 0.0903 USD 0.0980 USD 0.0957 USD
2022-08-19 0.0915 USD 1,730,026.1000 AST 0.0958 USD 0.0902 USD 0.1002 USD 0.0915 USD
2022-08-18 0.0985 USD 3,799,620.5000 AST 0.0948 USD 0.0940 USD 0.1139 USD 0.0985 USD
2022-08-17 0.0948 USD 864,235.0000 AST 0.0986 USD 0.0937 USD 0.0995 USD 0.0948 USD
2022-08-16 0.0981 USD 4,183,338.4000 AST 0.0960 USD 0.0953 USD 0.1156 USD 0.0981 USD
2022-08-15 0.0967 USD 691,323.7000 AST 0.0960 USD 0.0952 USD 0.0985 USD 0.0967 USD
2022-08-14 0.0964 USD 486,667.5000 AST 0.0989 USD 0.0962 USD 0.1016 USD 0.0964 USD
2022-08-13 0.0982 USD 817,510.2000 AST 0.1006 USD 0.0977 USD 0.1017 USD 0.0982 USD
2022-08-12 0.1006 USD 772,117.6000 AST 0.0986 USD 0.0971 USD 0.1022 USD 0.1006 USD
2022-08-11 0.0995 USD 1,176,160.4000 AST 0.1027 USD 0.0983 USD 0.1043 USD 0.0995 USD
2022-08-10 0.1024 USD 2,322,084.1000 AST 0.0965 USD 0.0951 USD 0.1054 USD 0.1024 USD
2022-08-09 0.0972 USD 5,247,728.5000 AST 0.1035 USD 0.0966 USD 0.1099 USD 0.0972 USD
2022-08-08 0.1012 USD 9,605,609.8000 AST 0.1207 USD 0.1000 USD 0.1224 USD 0.1012 USD
2022-08-07 0.1153 USD 39,543,752.3000 AST 0.0920 USD 0.0900 USD 0.1560 USD 0.1153 USD
2022-08-06 0.0915 USD 397,536.2000 AST 0.0915 USD 0.0892 USD 0.0925 USD 0.0915 USD
2022-08-05 0.0916 USD 867,306.4000 AST 0.0892 USD 0.0882 USD 0.0950 USD 0.0916 USD
2022-08-04 0.0867 USD 3,328,209.2000 AST 0.0881 USD 0.0857 USD 0.1095 USD 0.0867 USD
2022-08-03 0.0877 USD 853,510.6000 AST 0.0858 USD 0.0855 USD 0.0919 USD 0.0877 USD
2022-08-02 0.0857 USD 3,310,444.9000 AST 0.0848 USD 0.0839 USD 0.1050 USD 0.0857 USD
2022-08-01 0.0843 USD 460,798.1000 AST 0.0865 USD 0.0841 USD 0.0897 USD 0.0843 USD
2022-07-31 0.0871 USD 1,023,290.4000 AST 0.0852 USD 0.0845 USD 0.0918 USD 0.0871 USD
2022-07-30 0.0838 USD 672,118.7000 AST 0.0880 USD 0.0838 USD 0.0915 USD 0.0838 USD
2022-07-29 0.0876 USD 745,326.1000 AST 0.0893 USD 0.0847 USD 0.0909 USD 0.0876 USD
2022-07-28 0.0904 USD 1,289,115.7000 AST 0.0847 USD 0.0831 USD 0.0906 USD 0.0904 USD
2022-07-27 0.0865 USD 1,310,145.0000 AST 0.0812 USD 0.0778 USD 0.0883 USD 0.0865 USD
2022-07-26 0.0815 USD 1,103,588.5000 AST 0.0837 USD 0.0774 USD 0.0837 USD 0.0815 USD
2022-07-25 0.0847 USD 776,178.2000 AST 0.0890 USD 0.0841 USD 0.0890 USD 0.0847 USD
2022-07-24 0.0891 USD 3,958,629.7000 AST 0.0914 USD 0.0891 USD 0.1116 USD 0.0891 USD
2022-07-23 0.0911 USD 1,373,491.3000 AST 0.0857 USD 0.0844 USD 0.0925 USD 0.0911 USD
2022-07-22 0.0860 USD 764,091.0000 AST 0.0900 USD 0.0842 USD 0.0916 USD 0.0860 USD
2022-07-21 0.0900 USD 1,467,204.7000 AST 0.0849 USD 0.0828 USD 0.0925 USD 0.0900 USD
2022-07-20 0.0849 USD 2,505,063.9000 AST 0.0917 USD 0.0837 USD 0.0928 USD 0.0849 USD
2022-07-19 0.0916 USD 1,753,357.3000 AST 0.0881 USD 0.0868 USD 0.0939 USD 0.0916 USD
2022-07-18 0.0868 USD 2,123,328.3000 AST 0.0876 USD 0.0843 USD 0.0918 USD 0.0868 USD
2022-07-17 0.0870 USD 2,243,260.6000 AST 0.0891 USD 0.0801 USD 0.0901 USD 0.0870 USD
2022-07-16 0.0891 USD 1,577,699.2000 AST 0.0870 USD 0.0823 USD 0.0898 USD 0.0891 USD
2022-07-15 0.0869 USD 1,959,231.9000 AST 0.0875 USD 0.0843 USD 0.0901 USD 0.0869 USD
2022-07-14 0.0864 USD 2,771,536.0000 AST 0.0850 USD 0.0807 USD 0.0888 USD 0.0864 USD
2022-07-13 0.0837 USD 11,606,888.8000 AST 0.0842 USD 0.0765 USD 0.1049 USD 0.0837 USD
2022-07-12 0.0835 USD 36,249,699.5000 AST 0.1305 USD 0.0799 USD 0.1438 USD 0.0835 USD
2022-07-11 0.1244 USD 19,253,672.3000 AST 0.0750 USD 0.0734 USD 0.1350 USD 0.1244 USD
2022-07-10 0.0748 USD 2,012,979.0000 AST 0.0761 USD 0.0712 USD 0.0881 USD 0.0748 USD
2022-07-09 0.0767 USD 1,319,216.7000 AST 0.0753 USD 0.0730 USD 0.0824 USD 0.0767 USD
2022-07-08 0.0755 USD 1,047,998.8000 AST 0.0750 USD 0.0734 USD 0.0772 USD 0.0755 USD
2022-07-07 0.0751 USD 799,872.1000 AST 0.0749 USD 0.0666 USD 0.0762 USD 0.0751 USD
2022-07-06 0.0746 USD 2,262,905.2000 AST 0.0822 USD 0.0713 USD 0.0841 USD 0.0746 USD
2022-07-05 0.0835 USD 5,126,653.5000 AST 0.0801 USD 0.0798 USD 0.1079 USD 0.0835 USD
2022-06-30 0.0799 USD 476,289.8000 AST 0.0799 USD 0.0759 USD 0.0809 USD 0.0799 USD
2022-06-29 0.0815 USD 8,677,766.9000 AST 0.0976 USD 0.0714 USD 0.1299 USD 0.0815 USD
2022-06-28 0.1142 USD 7,148,078.6000 AST 0.1189 USD 0.1011 USD 0.1400 USD 0.1142 USD
12...131415